Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.03309 | $0.04574 | $0.02839 | $0.04574 | $16,011.90 | $354,103 |
| 2016-09-02 | $0.04574 | $0.05063 | $0.04120 | $0.04431 | $14,042.30 | $342,999 |
| 2016-09-03 | $0.04315 | $0.04423 | $0.03904 | $0.04009 | $11,706.10 | $310,353 |
| 2016-09-04 | $0.04014 | $0.04747 | $0.04002 | $0.04346 | $2,870.16 | $336,448 |
| 2016-09-05 | $0.04349 | $0.06045 | $0.03938 | $0.05566 | $35,154.80 | $430,850 |
| 2016-09-06 | $0.05566 | $0.06607 | $0.04498 | $0.04821 | $61,425.10 | $373,224 |
| 2016-09-07 | $0.05007 | $0.05014 | $0.04466 | $0.04723 | $7,718.95 | $365,631 |
| 2016-09-08 | $0.04714 | $0.04714 | $0.04100 | $0.04405 | $11,690.00 | $341,011 |
| 2016-09-09 | $0.04405 | $0.04408 | $0.03304 | $0.03830 | $8,328.77 | $296,526 |
| 2016-09-10 | $0.03830 | $0.04083 | $0.03679 | $0.03742 | $1,907.32 | $289,655 |
| 2016-09-11 | $0.03742 | $0.03889 | $0.03479 | $0.03515 | $1,592.47 | $272,081 |
| 2016-09-12 | $0.03516 | $0.04260 | $0.03473 | $0.03724 | $2,549.46 | $288,301 |
| 2016-09-13 | $0.03724 | $0.03951 | $0.03530 | $0.03642 | $5,983.79 | $281,964 |
| 2016-09-14 | $0.03640 | $0.03892 | $0.03055 | $0.03426 | $8,764.19 | $265,243 |
| 2016-09-15 | $0.03426 | $0.03426 | $0.03030 | $0.03040 | $7,372.37 | $235,335 |
| 2016-09-16 | $0.03142 | $0.03545 | $0.03134 | $0.03329 | $3,963.78 | $257,712 |
| 2016-09-17 | $0.03330 | $0.03455 | $0.03062 | $0.03062 | $2,279.08 | $237,015 |
| 2016-09-18 | $0.03062 | $0.03617 | $0.03061 | $0.03477 | $2,016.31 | $269,155 |
| 2016-09-19 | $0.03477 | $0.03487 | $0.03172 | $0.03284 | $1,246.61 | $254,206 |
| 2016-09-20 | $0.03284 | $0.03285 | $0.02905 | $0.03102 | $2,920.47 | $240,164 |
| 2016-09-21 | $0.03078 | $0.03110 | $0.02859 | $0.03105 | $1,248.08 | $240,346 |
| 2016-09-22 | $0.03105 | $0.03112 | $0.02621 | $0.02687 | $4,962.75 | $208,001 |
| 2016-09-23 | $0.02687 | $0.02881 | $0.02402 | $0.02583 | $2,533.19 | $199,995 |
| 2016-09-24 | $0.02583 | $0.02872 | $0.02574 | $0.02849 | $1,136.02 | $220,546 |
| 2016-09-25 | $0.02849 | $0.02851 | $0.02113 | $0.02345 | $4,445.11 | $181,497 |
| 2016-09-26 | $0.02420 | $0.02756 | $0.02420 | $0.02433 | $1,883.24 | $188,310 |
| 2016-09-27 | $0.02432 | $0.02566 | $0.01965 | $0.02156 | $7,418.98 | $166,929 |
| 2016-09-28 | $0.02156 | $0.02350 | $0.01987 | $0.02055 | $2,145.38 | $159,069 |
| 2016-09-29 | $0.02055 | $0.02113 | $0.01978 | $0.01978 | $1,397.65 | $153,146 |
| 2016-09-30 | $0.01979 | $0.02000 | $0.01594 | $0.01682 | $2,190.09 | $130,180 |